Lithium Argentina AG (LAR)
NYSE: LAR · Real-Time Price · USD
6.95
+0.08 (1.16%)
Aug 31, 2026, 10:35 AM EDT - Market open
Lithium Argentina AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 7.04 | 7.15 | 6.92 | 7.01 | - | 2.04% | 399,852 |
| Aug 28, 2026 | 6.99 | 7.27 | 6.76 | 6.87 | 6.87 | -0.58% | 2,350,162 |
| Aug 27, 2026 | 6.79 | 6.99 | 6.70 | 6.91 | 6.91 | 2.98% | 1,580,880 |
| Aug 26, 2026 | 6.76 | 6.91 | 6.60 | 6.71 | 6.71 | -0.15% | 1,645,825 |
| Aug 25, 2026 | 6.69 | 6.81 | 6.47 | 6.72 | 6.72 | 0.30% | 1,502,402 |
| Aug 24, 2026 | 6.86 | 7.14 | 6.63 | 6.70 | 6.70 | -1.90% | 2,372,896 |
| Aug 21, 2026 | 6.28 | 6.86 | 6.24 | 6.83 | 6.83 | 14.21% | 2,629,708 |
| Aug 20, 2026 | 6.12 | 6.16 | 5.92 | 5.98 | 5.98 | -3.39% | 2,050,541 |
| Aug 19, 2026 | 6.30 | 6.36 | 5.98 | 6.19 | 6.19 | 0.49% | 1,902,337 |
| Aug 18, 2026 | 6.38 | 6.53 | 6.16 | 6.16 | 6.16 | -6.67% | 1,832,604 |
| Aug 17, 2026 | 6.83 | 6.92 | 6.51 | 6.60 | 6.60 | -3.23% | 1,795,801 |
| Aug 14, 2026 | 6.80 | 7.06 | 6.76 | 6.82 | 6.82 | 1.04% | 1,916,891 |
| Aug 13, 2026 | 6.79 | 7.03 | 6.67 | 6.75 | 6.75 | -0.88% | 2,369,053 |
| Aug 12, 2026 | 6.81 | 6.95 | 6.62 | 6.81 | 6.81 | 2.41% | 2,882,993 |
| Aug 11, 2026 | 6.65 | 6.93 | 6.46 | 6.65 | 6.65 | -6.34% | 3,312,719 |
| Aug 10, 2026 | 7.05 | 7.29 | 7.00 | 7.10 | 7.10 | 2.31% | 2,751,415 |
| Aug 7, 2026 | 6.75 | 6.97 | 6.64 | 6.94 | 6.94 | 5.31% | 2,383,928 |
| Aug 6, 2026 | 6.30 | 6.73 | 6.19 | 6.59 | 6.59 | 3.78% | 2,621,532 |
| Aug 5, 2026 | 6.56 | 6.61 | 6.34 | 6.35 | 6.35 | -1.09% | 1,635,944 |
| Aug 4, 2026 | 6.43 | 6.56 | 6.36 | 6.42 | 6.42 | 3.05% | 1,787,117 |
| Aug 3, 2026 | 5.91 | 6.25 | 5.90 | 6.23 | 6.23 | 3.66% | 1,167,996 |
| Jul 31, 2026 | 5.93 | 6.11 | 5.88 | 6.01 | 6.01 | 1.35% | 1,889,032 |
| Jul 30, 2026 | 5.65 | 5.99 | 5.65 | 5.93 | 5.93 | 7.23% | 1,246,322 |
| Jul 29, 2026 | 5.60 | 5.74 | 5.40 | 5.53 | 5.53 | -1.43% | 2,366,949 |
| Jul 28, 2026 | 5.73 | 5.77 | 5.43 | 5.61 | 5.61 | -4.59% | 2,044,582 |
| Jul 27, 2026 | 5.91 | 5.99 | 5.73 | 5.88 | 5.88 | 0.51% | 1,912,488 |
| Jul 24, 2026 | 6.12 | 6.14 | 5.83 | 5.85 | 5.85 | -3.62% | 1,149,448 |
| Jul 23, 2026 | 6.39 | 6.40 | 6.04 | 6.07 | 6.07 | -4.56% | 1,471,810 |
| Jul 22, 2026 | 6.27 | 6.59 | 6.27 | 6.36 | 6.36 | 1.11% | 1,285,352 |
| Jul 21, 2026 | 6.11 | 6.33 | 5.97 | 6.29 | 6.29 | 6.79% | 2,077,096 |
| Jul 20, 2026 | 6.29 | 6.36 | 5.87 | 5.89 | 5.89 | -7.39% | 3,984,259 |
| Jul 17, 2026 | 6.22 | 6.52 | 6.11 | 6.36 | 6.36 | -1.55% | 2,078,670 |
| Jul 16, 2026 | 7.03 | 7.03 | 6.39 | 6.46 | 6.46 | -10.03% | 2,055,079 |
| Jul 15, 2026 | 7.25 | 7.48 | 6.98 | 7.18 | 7.18 | -0.69% | 1,675,696 |
| Jul 14, 2026 | 7.24 | 7.31 | 7.08 | 7.23 | 7.23 | 2.12% | 1,466,583 |
| Jul 13, 2026 | 7.24 | 7.32 | 7.03 | 7.08 | 7.08 | -3.41% | 1,040,781 |
| Jul 10, 2026 | 7.28 | 7.40 | 7.21 | 7.33 | 7.33 | 0.41% | 988,161 |
| Jul 9, 2026 | 7.49 | 7.51 | 7.26 | 7.30 | 7.30 | -0.95% | 1,368,063 |
| Jul 8, 2026 | 7.25 | 7.48 | 7.16 | 7.37 | 7.37 | -1.21% | 1,144,401 |
| Jul 7, 2026 | 7.86 | 7.90 | 7.41 | 7.46 | 7.46 | -6.05% | 1,305,395 |
| Jul 6, 2026 | 8.05 | 8.22 | 7.90 | 7.94 | 7.94 | -0.50% | 952,619 |
| Jul 2, 2026 | 8.16 | 8.58 | 7.94 | 7.98 | 7.98 | -2.33% | 1,569,187 |
| Jul 1, 2026 | 8.15 | 8.41 | 8.12 | 8.17 | 8.17 | -1.21% | 1,040,324 |
| Jun 30, 2026 | 8.25 | 8.35 | 8.15 | 8.27 | 8.27 | 3.76% | 1,230,361 |
| Jun 29, 2026 | 7.81 | 7.98 | 7.71 | 7.97 | 7.97 | 2.31% | 1,388,936 |
| Jun 26, 2026 | 7.85 | 8.00 | 7.74 | 7.79 | 7.79 | -3.11% | 1,322,613 |
| Jun 25, 2026 | 8.34 | 8.42 | 7.75 | 8.04 | 8.04 | -1.47% | 1,431,176 |
| Jun 24, 2026 | 8.45 | 8.45 | 8.00 | 8.16 | 8.16 | -3.32% | 2,154,112 |
| Jun 23, 2026 | 8.54 | 8.75 | 8.35 | 8.44 | 8.44 | -5.91% | 1,551,897 |
| Jun 22, 2026 | 9.12 | 9.29 | 8.86 | 8.97 | 8.97 | -1.64% | 1,442,970 |